Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2024 32.48 0 +0.01(+0.03%)
Mar 20, 2024 32.49 32.49 32.47 32.47 1,518,047 -0.01(-0.03%)
Mar 19, 2024 32.47 32.48 32.46 32.48 2,367,025 +0.02(+0.06%)
Mar 18, 2024 32.46 32.48 32.45 32.46 3,467,266 +0.01(+0.03%)
Mar 15, 2024 32.45 32.47 32.44 32.45 2,824,445 -0.02(-0.06%)
Mar 14, 2024 32.44 32.47 32.42 32.47 2,694,697 +0.03(+0.09%)
Mar 13, 2024 32.44 32.46 32.43 32.44 4,144,237 +0.00(+0.00%)
Mar 12, 2024 32.43 32.46 32.43 32.44 3,663,296 +0.00(+0.00%)
Mar 11, 2024 32.43 32.47 32.42 32.44 6,108,174 +0.13(+0.40%)
Mar 08, 2024 32.30 32.33 32.28 32.31 1,771,003 +0.01(+0.03%)
Mar 07, 2024 32.28 32.30 32.27 32.30 1,167,348 +0.01(+0.03%)
Mar 06, 2024 32.25 32.30 32.25 32.29 1,396,109 +0.05(+0.16%)
Mar 05, 2024 32.21 32.27 32.19 32.24 2,278,782 +0.06(+0.19%)
Mar 04, 2024 32.24 32.30 32.16 32.18 2,153,878 -0.05(-0.16%)
Mar 01, 2024 32.23 32.35 32.19 32.23 3,498,453 +0.04(+0.12%)
Feb 29, 2024 32.28 32.30 32.17 32.19 7,914,259 -0.08(-0.25%)
Feb 28, 2024 32.32 32.33 32.26 32.27 3,487,122 -0.05(-0.15%)
Feb 27, 2024 32.26 32.33 32.24 32.32 2,840,288 +0.04(+0.12%)
Feb 26, 2024 32.23 32.31 32.21 32.28 3,262,037 +0.05(+0.16%)
Feb 23, 2024 32.19 32.26 32.18 32.23 2,902,267 +0.06(+0.19%)
Feb 22, 2024 32.19 32.23 32.15 32.17 3,418,427 -0.02(-0.06%)
Feb 21, 2024 32.16 32.20 32.16 32.19 3,328,693 -0.01(-0.03%)
Feb 20, 2024 32.14 32.20 32.14 32.20 2,100,267 +0.02(+0.06%)
Feb 16, 2024 32.18 32.19 32.12 32.18 4,461,472 -0.02(-0.06%)
Feb 15, 2024 32.20 32.21 32.14 32.20 6,057,639 +0.02(+0.06%)
Feb 14, 2024 32.15 32.18 32.09 32.18 10,028,453 +0.06(+0.19%)
Feb 13, 2024 32.12 32.21 32.09 32.12 27,765,634 -0.09(-0.28%)
Feb 12, 2024 31.93 32.24 31.92 32.21 70,872,288 +6.52(+25.38%)
Feb 09, 2024 25.14 26.35 25.14 25.69 1,403,831 +0.73(+2.92%)
Feb 08, 2024 24.07 25.72 24.02 24.96 2,049,137 +0.96(+4.00%)
Feb 07, 2024 24.26 24.43 23.79 24.00 781,182 -0.25(-1.03%)
Feb 06, 2024 23.74 24.46 23.24 24.25 937,476 +0.39(+1.63%)
Feb 05, 2024 23.54 24.18 23.38 23.86 735,427 +0.04(+0.17%)
Feb 02, 2024 24.02 24.45 23.51 23.82 711,747 -0.57(-2.34%)
Feb 01, 2024 23.69 24.61 23.22 24.39 1,265,536 +0.88(+3.74%)
Jan 31, 2024 23.76 25.59 23.26 23.51 1,555,567 -0.14(-0.59%)
Jan 30, 2024 23.64 23.77 23.17 23.65 881,278 -0.09(-0.38%)
Jan 29, 2024 22.95 23.82 22.89 23.74 936,389 +0.71(+3.08%)
Jan 26, 2024 22.61 23.28 22.11 23.03 1,525,942 +0.57(+2.54%)
Jan 25, 2024 23.20 23.54 22.42 22.46 1,872,957 -0.39(-1.71%)
Jan 24, 2024 23.52 23.57 22.68 22.85 1,148,307 -0.45(-1.93%)
Jan 23, 2024 24.00 24.35 23.05 23.30 1,076,573 -0.69(-2.88%)
Jan 22, 2024 24.74 25.37 22.91 23.99 1,711,110 -0.51(-2.08%)
Jan 19, 2024 24.18 24.86 23.43 24.50 1,256,160 +0.73(+3.07%)
Jan 18, 2024 24.01 24.13 23.18 23.77 924,436 -0.24(-1.00%)
Jan 17, 2024 23.73 24.05 23.45 24.01 906,095 -0.22(-0.91%)
Jan 16, 2024 23.58 24.25 23.46 24.23 1,537,357 +0.47(+1.98%)
Jan 12, 2024 24.16 24.33 23.50 23.76 854,649 -0.19(-0.79%)
Jan 11, 2024 23.20 24.21 22.88 23.95 1,589,777 +0.59(+2.53%)
Jan 10, 2024 24.50 24.60 23.21 23.36 1,193,657 -1.09(-4.46%)
Jan 09, 2024 23.61 24.64 23.17 24.45 1,388,966 +0.89(+3.78%)
Jan 08, 2024 23.01 23.74 22.60 23.56 918,127 +0.54(+2.35%)
Jan 05, 2024 22.81 23.11 22.29 23.02 1,087,491 +0.03(+0.13%)
Jan 04, 2024 23.14 23.63 22.83 22.99 1,074,339 +0.01(+0.04%)
Jan 03, 2024 23.82 24.30 22.89 22.98 2,035,544 -0.73(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.